| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0 | 0% | 179,200 | 0 | 0 |
3.70
4.20
3.90
|
|
2 tháng
(2026-08-10) |
-0.20 | -5% | 302,600 | 0 | 0 |
3.60
4.20
3.90
|
|
3 tháng
(2026-07-10) |
-0.50 | -11.63% | 421,000 | 0 | 0 |
3.60
4.30
3.90
|
|
6 tháng
(2026-04-13) |
-0.80 | -17.39% | 2,015,900 | 0 | 0 |
3.60
4.70
3.90
|
|
12 tháng
(2025-10-13) |
-0.70 | -15.56% | 13,913,900 | 9,000 | 0.0 |
3.60
4.80
3.90
|
|
24 tháng
(2024-10-18) |
0.10 | 2.70% | 42,274,285 | 7,899 | 0.0 |
3.50
8.40
3.90
|
|
36 tháng
(2023-10-24) |
-0.70 | -15.56% | 126,855,283 | -32,771 | -0.3 |
3.40
9.80
3.90
|
|
60 tháng
(2021-11-03) |
-9.44 | -71.29% | 157,548,337 | 7,120 | 0.3 |
3.20
16.48
3.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
4.40
|
200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 11/06/2026 |
4.60
|
45,000 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 10/06/2026 |
4.40
|
5,100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 09/06/2026 |
4.30
|
36,200 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 08/06/2026 |
4.40
|
16,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 05/06/2026 |
4.30
|
38,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 04/06/2026 |
4.40
|
34,300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 03/06/2026 |
4.40
|
18,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 02/06/2026 |
4.40
|
3,100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 01/06/2026 |
4.40
|
5,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 29/05/2026 |
4.40
|
114,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 28/05/2026 |
4.50
|
44,800 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 27/05/2026 |
4.40
|
21,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 26/05/2026 |
4.40
|
36,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 25/05/2026 |
4.30
|
3,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 22/05/2026 |
4.40
|
10,200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 21/05/2026 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 20/05/2026 |
4.40
|
25,700 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 19/05/2026 |
4.50
|
22,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/05/2026 |
4.50
|
46,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 15/05/2026 |
4.50
|
48,100 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/05/2026 |
4.40
|
7,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 13/05/2026 |
4.40
|
19,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 12/05/2026 |
4.40
|
8,900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 11/05/2026 |
4.40
|
16,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 08/05/2026 |
4.40
|
40,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 07/05/2026 |
4.40
|
19,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 06/05/2026 |
4.40
|
14,900 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 05/05/2026 |
4.50
|
1,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 04/05/2026 |
4.50
|
32,200 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 29/04/2026 |
4.40
|
36,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 28/04/2026 |
4.40
|
18,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/04/2026 |
4.50
|
32,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 23/04/2026 |
4.50
|
16,500 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 22/04/2026 |
4.60
|
108,300 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 21/04/2026 |
4.60
|
6,000 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 20/04/2026 |
4.70
|
1,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 17/04/2026 |
4.70
|
204,600 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 16/04/2026 |
4.70
|
83,100 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 15/04/2026 |
4.60
|
86,300 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 14/04/2026 |
4.50
|
14,600 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 13/04/2026 |
4.60
|
22,600 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 10/04/2026 |
4.50
|
53,600 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 09/04/2026 |
4.50
|
87,000 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 08/04/2026 |
4.50
|
8,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 07/04/2026 |
4.50
|
88,000 | 4.70 | 4.90 | 4.40 | 0 | 0 | 0 |
| 06/04/2026 |
4.70
|
44,500 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
| 03/04/2026 |
4.50
|
129,300 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
| 02/04/2026 |
4.80
|
71,400 | 5 | 5.20 | 4.60 | 0 | 0 | 0 |
| 01/04/2026 |
4.80
|
314,000 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 31/03/2026 |
4.60
|
261,100 | 4.50 | 4.60 | 4.10 | 0 | 0 | 0 |
| 30/03/2026 |
4.60
|
43,700 | 4.70 | 4.90 | 4.40 | 0 | 0 | 0 |
| 27/03/2026 |
4.60
|
36,300 | 4.70 | 5.10 | 4.60 | 0 | 0 | 0 |
| 26/03/2026 |
4.60
|
38,200 | 5.30 | 5.40 | 4.50 | 0 | 0 | 0 |
| 25/03/2026 |
4.80
|
143,500 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 24/03/2026 |
4.30
|
81,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 23/03/2026 |
4.40
|
3,700 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 20/03/2026 |
4.40
|
4,900 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 19/03/2026 |
4.50
|
800 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 18/03/2026 |
4.40
|
24,000 | 4.70 | 4.70 | 4.20 | 0 | 0 | 0 |
| 17/03/2026 |
4.60
|
19,100 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 16/03/2026 |
4.50
|
18,200 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 13/03/2026 |
4.60
|
20,600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 12/03/2026 |
4.50
|
18,500 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
| 11/03/2026 |
4.60
|
96,600 | 4.10 | 4.60 | 4.10 | 0 | 0 | 0 |
| 10/03/2026 |
4.30
|
31,500 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 09/03/2026 |
4
|
171,600 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| 06/03/2026 |
4.40
|
134,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 05/03/2026 |
4.40
|
184,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 04/03/2026 |
4.20
|
69,100 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 03/03/2026 |
4.20
|
51,700 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 02/03/2026 |
4.20
|
330,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/02/2026 |
4.30
|
31,900 | 4.30 | 4.30 | 4.20 | 2,000 | 0 | 0.0 |
| 26/02/2026 |
4.30
|
22,600 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 25/02/2026 |
4.30
|
40,000 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 24/02/2026 |
4.20
|
105,200 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 23/02/2026 |
4.20
|
147,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 13/02/2026 |
4.20
|
24,000 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 12/02/2026 |
4
|
4,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 11/02/2026 |
4
|
118,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 10/02/2026 |
4
|
140,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 09/02/2026 |
4.10
|
66,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 06/02/2026 |
3.90
|
74,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 05/02/2026 |
4
|
18,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 04/02/2026 |
4
|
169,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 03/02/2026 |
4.10
|
30,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 02/02/2026 |
4.10
|
62,100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 30/01/2026 |
4.10
|
38,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 29/01/2026 |
4.20
|
9,900 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 28/01/2026 |
4.10
|
5,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/01/2026 |
4.30
|
11,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 26/01/2026 |
4.20
|
258,700 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 23/01/2026 |
4.20
|
20,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 22/01/2026 |
4.20
|
95,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 21/01/2026 |
4.10
|
94,800 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 20/01/2026 |
4.30
|
113,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 19/01/2026 |
4.40
|
35,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 16/01/2026 |
4.40
|
122,400 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 15/01/2026 |
4.40
|
70,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/01/2026 |
4.40
|
190,700 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |